Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobilum Technologies Inc (OP: MBLMF )

0.0119 -0.0011 (-8.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.0074 0.0074 0.0074 0.0074 160 -0.00(-6.33%)
Dec 28, 2023 0.0057 0.0100 0.0057 0.0079 16,140 -0.00(-22.55%)
Dec 27, 2023 0.0074 0.0103 0.0071 0.0102 5,965 +0.00(+43.66%)
Dec 26, 2023 0.0066 0.0072 0.0066 0.0071 6,311 -0.00(-17.44%)
Dec 22, 2023 0.0077 0.0105 0.0077 0.0086 155,350 +0.00(+38.71%)
Dec 21, 2023 0.0076 0.0077 0.0062 0.0062 100,250 -0.00(-13.89%)
Dec 20, 2023 0.0068 0.0076 0.0061 0.0072 9,000 +0.00(+10.77%)
Dec 19, 2023 0.0036 0.0068 0.0036 0.0065 113,050 -0.00(-7.14%)
Dec 15, 2023 0.0070 0 +0.00(+27.27%)
Dec 14, 2023 0.0055 0.0055 0.0040 0.0055 3,306 +0.00(+44.74%)
Dec 13, 2023 0.0068 0.0068 0.0038 0.0038 15,000 -0.00(-46.48%)
Dec 12, 2023 0.0082 0.0082 0.0071 0.0071 1,750 -0.00(-19.32%)
Dec 11, 2023 0.0100 0.0100 0.0086 0.0088 15,252 +0.00(+6.02%)
Dec 08, 2023 0.0083 0.0085 0.0068 0.0083 6,900 -0.00(-28.45%)
Dec 07, 2023 0.0110 0.0116 0.0075 0.0116 143,000 +0.00(+1.75%)
Dec 06, 2023 0.0147 0.0147 0.0100 0.0114 60,392 +0.00(+5.56%)
Dec 05, 2023 0.0139 0.0139 0.0090 0.0108 22,280 -0.00(-14.29%)
Dec 04, 2023 0.0076 0.0149 0.0076 0.0126 121,236 +0.01(+68.00%)
Dec 01, 2023 0.0072 0.0075 0.0034 0.0075 187,523 +0.00(+59.57%)
Nov 30, 2023 0.0047 0.0047 0.0047 0.0047 200 -0.00(-37.33%)
Nov 28, 2023 0.0075 0 +0.00(+87.50%)
Nov 27, 2023 0.0049 0.0049 0.0040 0.0040 35,800 -0.00(-52.94%)
Nov 22, 2023 0.0085 0 +0.00(+32.81%)
Nov 21, 2023 0.0064 0.0064 0.0064 0.0064 300 +0.00(+88.24%)
Nov 20, 2023 0.0034 0.0034 0.0034 0.0034 430 -0.00(-26.09%)
Nov 16, 2023 0.0046 0 +0.00(+15.00%)
Nov 15, 2023 0.0046 0.0049 0.0040 0.0040 5,600 +0.00(+0.00%)
Nov 14, 2023 0.0040 0.0040 0.0040 0.0040 8,000 +0.00(+17.65%)
Nov 13, 2023 0.0062 0.0072 0.0034 0.0034 15,907 -0.00(-30.61%)
Nov 10, 2023 0.0049 0.0049 0.0049 0.0049 1,000 -0.00(-12.50%)
Nov 08, 2023 0.0056 0 -0.00(-17.65%)
Nov 07, 2023 0.0064 0.0068 0.0064 0.0068 2,590 -0.00(-6.85%)
Nov 03, 2023 0.0073 0 -0.00(-25.51%)
Nov 02, 2023 0.0098 0.0098 0.0098 0.0098 3,535 +0.00(+44.12%)
Oct 31, 2023 0.0068 0 -0.00(-20.93%)
Oct 30, 2023 0.0064 0.0086 0.0064 0.0086 9,000 +0.00(+19.44%)
Oct 24, 2023 0.0072 0 -0.00(-10.00%)
Oct 23, 2023 0.0072 0.0080 0.0072 0.0080 7,250 +0.00(+11.11%)
Oct 20, 2023 0.0072 0.0072 0.0072 0.0072 10,000 +0.00(+1.41%)
Oct 19, 2023 0.0071 0.0071 0.0071 0.0071 1,300 -0.00(-11.25%)
Oct 17, 2023 0.0080 0 -0.00(-1.23%)
Oct 16, 2023 0.0101 0.0101 0.0074 0.0081 211,900 -0.00(-32.50%)
Oct 12, 2023 0.0120 0 +0.00(+27.66%)
Oct 09, 2023 0.0094 0 -0.00(-13.76%)
Oct 06, 2023 0.0100 0.0109 0.0091 0.0109 8,736 +0.00(+5.83%)
Oct 05, 2023 0.0103 0.0103 0.0103 0.0103 17,000 +0.00(+0.00%)
Oct 04, 2023 0.0105 0.0105 0.0103 0.0103 687 -0.00(-2.83%)
Oct 03, 2023 0.0090 0.0106 0.0072 0.0106 256,730 -0.00(-3.64%)
Oct 02, 2023 0.0100 0.0110 0.0090 0.0110 6,000 +0.00(+7.84%)
Sep 29, 2023 0.0096 0.0102 0.0096 0.0102 2,420 +0.00(+13.33%)
Sep 28, 2023 0.0105 0.0105 0.0090 0.0090 15,005 +0.00(+0.00%)
Sep 27, 2023 0.0090 0.0090 0.0090 0.0090 2,028 +0.00(+0.00%)
Sep 26, 2023 0.0096 0.0096 0.0090 0.0090 11,000 -0.00(-7.22%)
Sep 25, 2023 0.0097 0.0097 0.0097 0.0097 3,000 +0.00(+4.30%)
Sep 21, 2023 0.0093 0 +0.00(+5.68%)
Sep 20, 2023 0.0097 0.0097 0.0088 0.0088 1,900 -0.00(-27.27%)
Sep 19, 2023 0.0077 0.0121 0.0077 0.0121 2,830 +0.00(+28.72%)
Sep 18, 2023 0.0094 0.0094 0.0094 0.0094 130 -0.00(-20.34%)
Sep 15, 2023 0.0076 0.0118 0.0076 0.0118 12,100 +0.00(+9.26%)
Sep 14, 2023 0.0108 0.0108 0.0108 0.0108 300 +0.00(+24.14%)
Sep 13, 2023 0.0076 0.0087 0.0076 0.0087 1,200 -0.00(-8.42%)
Sep 12, 2023 0.0076 0.0102 0.0060 0.0095 14,500 -0.00(-11.21%)
Sep 11, 2023 0.0107 0.0107 0.0107 0.0107 500 +0.00(+46.58%)
Sep 07, 2023 0.0073 1 -0.00(-20.65%)
Sep 06, 2023 0.0092 0.0092 0.0092 0.0092 1,500 -0.00(-26.40%)
Sep 05, 2023 0.0076 0.0125 0.0076 0.0125 1,601 -0.00(-5.30%)
Aug 30, 2023 0.0132 0 +0.00(+33.33%)
Aug 28, 2023 0.0099 0 -0.00(-33.56%)
Aug 24, 2023 0.0149 30 +0.01(+106.94%)
Aug 23, 2023 0.0085 0.0085 0.0072 0.0072 50,500 -0.00(-35.71%)
Aug 21, 2023 0.0112 0 -0.00(-13.85%)
Aug 17, 2023 0.0130 0 +0.00(+11.11%)
Aug 16, 2023 0.0129 0.0129 0.0117 0.0117 19,901 +0.00(+8.33%)
Aug 15, 2023 0.0108 0.0108 0.0108 0.0108 400 +0.00(+20.00%)
Aug 14, 2023 0.0117 0.0117 0.0090 0.0090 401 +0.00(+7.14%)
Aug 11, 2023 0.0084 0.0084 0.0084 0.0084 15,000 -0.00(-29.41%)
Aug 09, 2023 0.0119 0 +0.00(+6.25%)
Aug 08, 2023 0.0140 0.0140 0.0112 0.0112 13,000 -0.00(-11.11%)
Aug 03, 2023 0.0126 0 +0.00(+1.61%)
Aug 02, 2023 0.0100 0.0130 0.0097 0.0124 177,270 +0.00(+13.76%)
Aug 01, 2023 0.0108 0.0109 0.0100 0.0109 1,130 -0.00(-3.54%)
Jul 31, 2023 0.0110 0.0113 0.0110 0.0113 158,225 +0.00(+1.80%)
Jul 28, 2023 0.0120 0.0131 0.0111 0.0111 16,139 -0.00(-3.48%)
Jul 26, 2023 0.0115 0 -0.00(-12.88%)
Jul 25, 2023 0.0132 0.0132 0.0132 0.0132 130 +0.00(+14.78%)
Jul 18, 2023 0.0115 0 +0.00(+1.77%)
Jul 13, 2023 0.0113 0 +0.00(+0.89%)
Jul 12, 2023 0.0110 0.0112 0.0110 0.0112 600 -0.00(-3.45%)
Jul 10, 2023 0.0116 0 +0.00(+3.57%)
Jul 07, 2023 0.0098 0.0156 0.0085 0.0112 152,825 -0.00(-28.21%)
Jul 06, 2023 0.0120 0.0156 0.0117 0.0156 27,100 +0.00(+26.83%)
Jul 05, 2023 0.0140 0.0145 0.0123 0.0123 10,100 +0.00(+6.03%)
Jul 03, 2023 0.0114 0.0118 0.0104 0.0116 267,229 -0.00(-21.09%)
Jun 30, 2023 0.0115 0.0147 0.0115 0.0147 36,700 +0.00(+5.00%)
Jun 27, 2023 0.0140 0 -0.00(-10.26%)
Jun 23, 2023 0.0156 1 +0.00(+35.65%)
Jun 22, 2023 0.0123 0.0123 0.0115 0.0115 520 -0.00(-22.82%)
Jun 21, 2023 0.0148 0.0149 0.0148 0.0149 300 +0.00(+1.36%)
Jun 20, 2023 0.0172 0.0172 0.0147 0.0147 34,125 +0.00(+13.95%)
Jun 15, 2023 0.0129 0 -0.01(-32.81%)
May 08, 2023 0.0201 0.0233 0.0192 0.0192 2,300 -0.00(-16.52%)
May 05, 2023 0.0230 0.0230 0.0230 0.0230 13,829 +0.01(+27.78%)
May 04, 2023 0.0180 0.0180 0.0180 0.0180 4,000 -0.01(-32.33%)
May 03, 2023 0.0261 0.0266 0.0213 0.0266 62,301 +0.01(+44.57%)
May 02, 2023 0.0184 0.0184 0.0184 0.0184 1,760 -0.01(-27.84%)
May 01, 2023 0.0253 0.0287 0.0252 0.0255 11,027 -0.00(-8.93%)
Apr 27, 2023 0.0280 23 +0.01(+30.23%)
Apr 26, 2023 0.0262 0.0262 0.0215 0.0215 34,800 -0.00(-2.27%)
Apr 25, 2023 0.0220 0.0220 0.0220 0.0220 2,950 -0.01(-26.67%)
Apr 20, 2023 0.0300 0 +0.00(+0.00%)
Apr 18, 2023 0.0300 0 +0.00(+3.45%)
Apr 17, 2023 0.0254 0.0290 0.0254 0.0290 24,157 +0.00(+11.54%)
Apr 13, 2023 0.0260 0 +0.00(+11.59%)
Apr 11, 2023 0.0233 0 -0.00(-12.08%)
Apr 10, 2023 0.0308 0.0308 0.0265 0.0265 550 +0.00(+15.22%)
Apr 06, 2023 0.0221 0.0230 0.0221 0.0230 10,500 +0.00(+4.55%)
Apr 04, 2023 0.0220 0 -0.00(-2.22%)
Apr 03, 2023 0.0225 0.0225 0.0225 0.0225 241 -0.00(-2.17%)
Mar 31, 2023 0.0220 0.0230 0.0220 0.0230 10,386 +0.00(+3.14%)
Mar 29, 2023 0.0223 0 +0.00(+1.36%)
Mar 28, 2023 0.0220 0.0220 0.0220 0.0220 135 +0.00(+0.00%)
Mar 23, 2023 0.0220 66 -0.00(-4.35%)
Mar 22, 2023 0.0200 0.0230 0.0200 0.0230 6,552 +0.00(+0.00%)
Mar 21, 2023 0.0222 0.0230 0.0222 0.0230 67,500 +0.00(+0.00%)
Mar 20, 2023 0.0210 0.0230 0.0187 0.0230 40,840 +0.00(+1.32%)
Mar 17, 2023 0.0220 0.0227 0.0220 0.0227 50,000 +0.00(+13.50%)
Mar 16, 2023 0.0224 0.0230 0.0200 0.0200 8,500 -0.00(-17.36%)
Mar 14, 2023 0.0242 0 +0.00(+0.00%)
Mar 13, 2023 0.0242 0.0242 0.0186 0.0242 6,340 +0.00(+3.42%)
Mar 10, 2023 0.0246 0.0290 0.0225 0.0234 52,321 -0.00(-4.88%)
Mar 09, 2023 0.0285 0.0285 0.0246 0.0246 24,750 -0.00(-7.17%)
Mar 07, 2023 0.0265 0 -0.00(-2.93%)
Mar 06, 2023 0.0268 0.0273 0.0268 0.0273 8,100 -0.00(-8.39%)
Mar 03, 2023 0.0304 0.0339 0.0288 0.0298 11,715 +0.01(+26.81%)
Mar 02, 2023 0.0235 0.0235 0.0235 0.0235 230 -0.01(-23.45%)
Mar 01, 2023 0.0307 0.0307 0.0307 0.0307 500 +0.00(+11.64%)
Feb 28, 2023 0.0360 0.0360 0.0275 0.0275 11,500 -0.01(-19.12%)
Feb 27, 2023 0.0298 0.0340 0.0298 0.0340 4,363 +0.00(+16.44%)
Feb 22, 2023 0.0292 0 +0.00(+12.31%)
Feb 21, 2023 0.0260 0.0260 0.0260 0.0260 400 -0.00(-8.13%)
Feb 17, 2023 0.0305 0.0305 0.0265 0.0283 42,226 -0.00(-7.21%)
Feb 16, 2023 0.0370 0.0370 0.0260 0.0305 50,304 -0.01(-20.78%)
Feb 15, 2023 0.0385 0.0385 0.0325 0.0385 17,646 +0.00(+0.79%)
Feb 14, 2023 0.0383 0.0383 0.0308 0.0382 53,969 +0.00(+15.06%)
Feb 13, 2023 0.0320 0.0332 0.0320 0.0332 2,000 -0.00(-1.19%)
Feb 10, 2023 0.0338 0.0338 0.0336 0.0336 27,400 +0.00(+15.46%)
Feb 09, 2023 0.0317 0.0342 0.0291 0.0291 63,600 -0.00(-4.28%)
Feb 07, 2023 0.0304 0 +0.00(+5.56%)
Feb 06, 2023 0.0262 0.0288 0.0262 0.0288 5,257 -0.00(-4.00%)
Feb 03, 2023 0.0300 0.0300 0.0300 0.0300 5,775 +0.00(+11.11%)
Feb 02, 2023 0.0280 0.0300 0.0232 0.0270 26,540 -0.00(-12.34%)
Feb 01, 2023 0.0220 0.0308 0.0220 0.0308 11,494 +0.00(+16.67%)
Jan 31, 2023 0.0324 0.0324 0.0264 0.0264 9,000 -0.00(-12.00%)
Jan 27, 2023 0.0300 0 -0.00(-3.23%)
Jan 26, 2023 0.0300 0.0346 0.0263 0.0310 54,189 -0.00(-4.02%)
Jan 25, 2023 0.0373 0.0373 0.0323 0.0323 15,132 -0.00(-2.42%)
Jan 24, 2023 0.0342 0.0342 0.0322 0.0331 12,946 -0.00(-8.31%)
Jan 23, 2023 0.0346 0.0361 0.0346 0.0361 37,650 +0.00(+0.00%)
Jan 20, 2023 0.0325 0.0361 0.0325 0.0361 25,188 +0.00(+0.28%)
Jan 19, 2023 0.0361 0.0361 0.0360 0.0360 31,000 -0.00(-0.28%)
Jan 18, 2023 0.0620 0.0620 0.0354 0.0361 112,509 -0.01(-13.22%)
Jan 17, 2023 0.0300 0.0605 0.0300 0.0416 294,858 +0.01(+50.72%)
Jan 13, 2023 0.0261 0.0289 0.0200 0.0276 414,064 +0.01(+38.00%)
Jan 12, 2023 0.0200 0.0230 0.0200 0.0200 80,000 -0.00(-13.79%)
Jan 11, 2023 0.0210 0.0232 0.0200 0.0232 121,299 +0.00(+4.50%)
Jan 10, 2023 0.0223 0.0223 0.0185 0.0222 37,600 +0.01(+33.73%)
Jan 09, 2023 0.0171 0.0171 0.0156 0.0166 5,901 -0.00(-2.35%)
Jan 06, 2023 0.0159 0.0170 0.0150 0.0170 5,317 +0.00(+6.25%)
Jan 05, 2023 0.0178 0.0178 0.0160 0.0160 9,637 -0.00(-3.03%)
Jan 04, 2023 0.0165 0.0165 0.0165 0.0165 400 +0.00(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.